Diod PJSC (DIOD)

DIOD
🏛️ 러시아 연방 →
9.36
마지막 업데이트: 2025-09-28
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-28 9.47 9.54 9.36 9.36 0.0M
2025-09-27 9.47 9.47 9.47 9.47 0.0M
2025-09-26 9.44 9.57 9.41 9.41 0.0M
2025-09-25 9.47 9.54 9.39 9.50 0.0M
2025-09-24 9.36 9.56 9.35 9.36 0.0M
2025-09-23 9.49 9.49 9.15 9.35 0.0M
2025-09-22 9.50 9.60 9.10 9.45 0.1M
2025-09-19 9.51 9.70 9.40 9.43 0.0M
2025-09-18 9.55 9.64 9.50 9.50 0.0M
2025-09-17 9.56 9.64 9.48 9.64 0.0M
2025-09-16 9.58 9.61 9.45 9.47 0.0M
2025-09-15 9.84 9.86 9.39 9.58 0.2M
2025-09-14 9.84 9.84 9.75 9.82 0.0M
2025-09-13 9.84 9.86 9.75 9.75 0.0M
2025-09-12 10.03 10.03 9.76 9.77 0.1M
2025-09-11 10.04 10.04 9.97 10.03 0.0M
2025-09-10 9.96 10.05 9.95 10.04 0.0M
2025-09-09 9.97 10.07 9.95 9.98 0.1M
2025-09-08 10.07 10.13 9.68 9.94 0.2M
2025-09-07 10.07 10.13 9.94 10.11 0.0M
2025-09-06 10.07 10.09 9.93 10.06 0.0M
2025-09-05 9.92 10.10 9.79 9.92 0.1M
2025-09-04 9.86 10.02 9.64 9.89 0.0M
2025-09-03 9.86 9.86 9.62 9.81 0.0M
2025-09-02 9.88 9.97 9.72 9.72 0.0M
2025-09-01 10.09 10.14 9.72 9.88 0.1M
2025-08-29 10.15 10.15 9.80 10.06 0.1M
2025-08-28 10.22 10.39 10.07 10.15 0.1M
2025-08-27 10.14 10.19 10.07 10.15 0.1M
2025-08-26 10.15 10.18 10.00 10.13 0.0M
2025-08-25 10.25 10.28 10.00 10.07 0.1M
2025-08-22 10.29 10.47 10.09 10.21 0.0M
2025-08-21 10.28 10.52 10.00 10.26 0.2M
2025-08-20 10.24 10.57 10.14 10.21 0.1M
2025-08-19 10.38 10.43 10.16 10.24 0.1M
2025-08-18 10.40 10.47 10.05 10.33 0.0M
2025-08-15 10.57 10.58 10.28 10.45 0.2M
2025-08-14 10.45 10.60 10.33 10.58 0.0M
2025-08-13 10.55 10.57 10.32 10.45 0.1M
2025-08-12 10.58 10.58 10.23 10.55 0.0M
2025-08-11 10.49 10.59 10.19 10.38 0.1M
2025-08-08 10.25 10.50 10.14 10.31 0.1M
2025-08-07 10.18 10.56 10.01 10.26 0.1M
2025-08-06 10.14 10.24 10.13 10.18 0.0M
2025-08-05 10.20 10.26 10.01 10.13 0.1M
2025-08-04 10.08 10.27 10.04 10.20 0.0M
2025-08-01 9.98 10.10 9.98 10.02 0.0M
2025-07-31 10.14 10.14 9.95 9.97 0.0M
2025-07-30 10.05 10.09 9.95 9.96 0.0M
2025-07-29 10.21 10.25 9.95 10.05 0.0M
2025-07-28 10.05 10.16 9.93 10.15 0.0M
2025-07-25 10.32 10.33 9.62 10.08 0.2M
2025-07-24 10.34 10.37 10.22 10.32 0.0M
2025-07-23 10.48 10.69 10.03 10.29 0.1M
2025-07-22 10.46 10.49 10.15 10.48 0.0M
2025-07-21 10.20 10.57 10.06 10.10 0.1M
2025-07-18 10.07 10.13 9.91 10.00 0.0M
2025-07-17 10.04 10.24 9.97 10.00 0.0M
2025-07-16 10.49 10.54 10.00 10.03 0.1M
2025-07-15 10.26 10.53 10.16 10.36 0.0M
2025-07-14 10.33 10.43 10.11 10.22 0.0M
2025-07-11 10.06 10.40 10.06 10.33 0.1M
2025-07-10 10.67 10.68 10.04 10.28 0.1M
2025-07-09 10.36 10.80 9.99 10.45 0.1M
2025-07-08 10.76 10.89 9.76 9.91 0.2M
2025-07-07 10.98 11.09 10.76 10.89 0.0M
2025-07-04 10.90 10.90 10.72 10.87 0.0M
2025-07-03 11.12 11.28 10.75 10.88 0.1M
2025-07-02 11.30 11.30 10.92 11.12 0.1M
2025-07-01 11.23 11.60 10.94 11.40 0.3M
2025-06-30 11.54 11.60 11.41 11.60 0.2M
2025-06-27 11.50 11.67 11.44 11.54 0.1M
2025-06-26 11.43 11.78 11.28 11.43 0.1M
2025-06-25 11.45 11.68 11.41 11.43 0.0M
2025-06-24 11.40 11.44 11.05 11.34 0.0M
2025-06-23 11.67 11.68 11.39 11.43 0.1M
2025-06-20 11.23 11.79 11.16 11.51 0.1M
2025-06-19 11.30 11.34 11.13 11.25 0.0M
2025-06-18 11.20 11.39 11.00 11.30 0.1M
2025-06-17 11.12 11.39 10.88 11.25 0.1M
2025-06-16 11.14 11.15 10.90 11.05 0.0M
2025-06-13 11.05 11.15 11.00 11.15 0.0M
2025-06-11 10.95 11.10 10.95 11.05 0.0M
2025-06-10 11.07 11.15 10.81 10.96 0.0M
2025-06-09 11.06 11.18 11.06 11.07 0.0M
2025-06-06 11.16 11.17 11.03 11.07 0.0M
2025-06-05 10.91 11.11 10.91 11.08 0.0M
2025-06-04 11.06 11.23 10.88 10.88 0.1M
2025-06-03 11.21 11.23 10.99 11.10 0.0M
2025-06-02 10.93 11.21 10.93 11.21 0.0M
2025-05-30 10.91 11.30 10.85 11.18 0.0M
2025-05-29 11.27 11.27 10.76 10.76 0.0M
2025-05-28 11.17 11.30 11.12 11.14 0.0M
2025-05-27 11.03 11.22 11.02 11.12 0.0M
2025-05-26 11.19 11.19 11.03 11.03 0.0M
2025-05-23 10.87 11.24 10.87 11.20 0.0M
2025-05-22 11.12 11.12 10.83 11.05 0.1M
2025-05-21 11.21 11.27 11.05 11.22 0.0M
2025-05-20 11.32 11.35 11.00 11.21 0.0M
2025-05-19 11.10 11.40 11.10 11.31 0.1M
2025-05-16 11.02 11.28 11.00 11.10 0.0M
2025-05-15 10.86 11.06 10.86 10.91 0.0M
2025-05-14 11.20 11.34 10.86 10.86 0.0M
2025-05-13 11.25 11.25 11.12 11.19 0.0M
2025-05-12 11.16 11.36 11.02 11.12 0.1M
2025-05-08 10.92 11.32 10.92 11.16 0.0M
2025-05-07 10.86 11.17 10.86 11.00 0.0M
2025-05-06 10.64 11.24 10.63 10.86 0.0M
2025-05-05 10.77 10.83 10.52 10.78 0.0M
2025-05-02 11.05 11.17 10.71 10.85 0.1M
2025-04-30 10.89 11.36 10.74 11.18 0.1M
2025-04-29 11.08 11.19 10.74 10.74 0.1M
2025-04-28 11.44 11.44 11.05 11.08 0.1M
2025-04-25 11.31 11.41 11.08 11.39 0.0M
2025-04-24 11.13 11.36 11.03 11.22 0.0M
2025-04-23 11.43 11.43 11.12 11.28 0.0M
2025-04-22 11.40 11.44 11.21 11.38 0.0M
2025-04-21 11.50 11.50 11.21 11.26 0.0M
2025-04-18 11.30 11.51 11.30 11.42 0.0M
2025-04-17 11.24 11.52 11.13 11.52 0.0M
2025-04-16 11.08 11.24 11.01 11.24 0.0M
2025-04-15 11.09 11.40 10.83 11.07 0.1M
2025-04-14 11.08 11.58 11.08 11.32 0.1M
2025-04-11 11.05 11.29 11.05 11.18 0.0M
2025-04-10 11.06 11.07 10.81 11.04 0.0M
2025-04-09 11.22 11.40 10.50 10.66 0.2M
2025-04-08 11.00 11.23 11.00 11.22 0.0M
2025-04-07 10.91 11.07 10.54 11.00 0.1M
2025-04-04 11.18 11.50 10.90 11.20 0.1M
2025-04-03 11.33 11.58 11.12 11.15 0.0M
2025-04-02 11.44 11.51 11.30 11.40 0.0M
2025-04-01 11.52 11.77 11.22 11.36 0.1M
2025-03-31 11.55 11.79 11.32 11.49 0.1M
2025-03-28 11.66 11.98 11.56 11.75 0.1M
2025-03-27 11.92 11.93 11.66 11.66 0.1M
2025-03-26 11.99 12.01 11.77 11.82 0.0M
2025-03-25 12.00 12.04 11.86 11.86 0.0M
2025-03-24 12.02 12.15 11.90 11.96 0.0M
2025-03-21 12.20 12.25 11.87 11.87 0.0M
2025-03-20 12.10 12.19 11.93 12.18 0.1M
2025-03-19 12.01 12.26 11.83 12.12 0.1M
2025-03-18 12.03 12.24 12.02 12.05 0.0M
2025-03-17 12.05 12.40 11.80 12.02 0.1M
2025-03-14 11.92 12.20 11.90 12.06 0.1M
2025-03-13 12.10 12.18 11.90 11.90 0.1M
2025-03-12 12.25 12.39 11.90 11.97 0.1M
2025-03-11 12.13 12.51 12.00 12.25 0.1M
2025-03-10 12.12 12.44 11.98 12.25 0.0M
2025-03-07 12.27 12.56 12.00 12.12 0.2M
2025-03-06 12.52 12.98 11.66 12.10 0.4M
2025-03-05 12.34 12.55 12.18 12.47 0.1M
2025-03-04 12.04 12.45 11.92 12.38 0.1M
2025-03-03 12.14 12.14 11.86 11.93 0.1M
2025-02-28 12.40 12.50 12.12 12.14 0.1M
2025-02-27 12.39 12.82 12.38 12.40 0.2M
2025-02-26 12.94 13.19 12.20 12.38 0.2M
2025-02-25 13.40 13.40 12.67 12.93 0.3M
2025-02-24 13.34 13.89 12.94 13.16 0.2M
2025-02-21 13.39 13.40 13.20 13.31 0.0M
2025-02-20 12.83 14.00 12.83 13.29 0.5M
2025-02-19 12.35 13.80 12.22 12.91 0.3M
2025-02-18 12.34 13.19 12.07 12.35 0.6M
2025-02-17 12.11 12.50 11.82 12.21 0.3M
2025-02-14 11.74 12.14 11.66 11.99 0.3M
2025-02-13 11.70 12.49 11.51 11.68 0.5M
2025-02-12 11.66 11.86 11.36 11.44 0.1M
2025-02-11 11.70 11.97 11.54 11.69 0.1M
2025-02-10 11.86 12.10 11.11 11.69 0.5M
2025-02-07 11.12 12.50 11.11 12.10 1.8M
2025-02-06 10.99 11.22 10.99 11.13 0.1M
2025-02-05 11.06 11.14 10.92 11.01 0.0M
2025-02-04 11.05 11.06 10.97 11.00 0.0M
2025-02-03 11.22 11.23 11.00 11.01 0.1M
2025-01-31 11.28 11.28 11.09 11.09 0.1M
2025-01-30 11.19 11.27 11.08 11.26 0.0M
2025-01-29 11.10 11.27 11.03 11.13 0.1M
2025-01-28 11.00 11.13 10.71 11.08 0.1M
2025-01-27 11.08 11.23 11.01 11.10 0.1M
2025-01-24 11.12 11.25 11.02 11.16 0.1M
2025-01-23 11.12 11.28 10.93 11.09 0.1M
2025-01-22 11.15 11.40 10.71 11.12 0.4M
2025-01-21 11.07 11.20 11.01 11.14 0.0M
2025-01-20 11.12 11.30 11.06 11.16 0.1M
2025-01-17 11.17 11.28 11.05 11.12 0.1M
2025-01-16 11.35 11.35 10.90 11.17 0.2M
2025-01-15 11.42 11.42 11.00 11.10 0.2M
2025-01-14 11.34 11.62 11.05 11.34 0.1M
2025-01-13 11.17 11.50 11.17 11.34 0.1M
2025-01-10 11.08 11.39 10.96 11.24 0.1M
2025-01-09 11.82 12.10 10.41 11.14 0.3M
2025-01-08 11.75 12.72 11.50 11.70 0.4M
2025-01-06 11.04 11.75 10.81 11.65 0.4M
2025-01-03 10.70 11.05 10.48 10.82 0.1M